Skip to main content

20+ Year Trsy Bear -3X Direxion (NY: TMV )

102.80 -1.88 (-1.80%)
Streaming Delayed Price Updated: 11:44 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 106.42 109.85 103.45 104.68 381,645 -3.68(-3.40%)
Jan 31, 2023 109.09 112.50 108.12 108.36 186,649 -2.81(-2.53%)
Jan 30, 2023 110.80 111.43 108.48 111.17 115,116 +1.37(+1.25%)
Jan 27, 2023 111.34 111.71 109.12 109.80 200,956 +0.77(+0.71%)
Jan 26, 2023 108.32 110.35 106.90 109.03 530,492 +1.70(+1.58%)
Jan 25, 2023 107.71 109.85 106.05 107.33 396,757 -0.79(-0.73%)
Jan 24, 2023 111.68 113.85 107.41 108.12 266,990 -4.85(-4.29%)
Jan 23, 2023 113.16 113.39 111.33 112.97 253,329 +1.76(+1.58%)
Jan 20, 2023 108.98 111.50 108.20 111.21 405,701 +5.16(+4.87%)
Jan 19, 2023 105.53 107.50 104.82 106.05 299,695 +1.94(+1.86%)
Jan 18, 2023 104.43 108.81 103.57 104.11 1,240,052 -7.83(-6.99%)
Jan 17, 2023 113.26 113.43 110.36 111.94 316,019 +2.05(+1.87%)
Jan 13, 2023 108.91 111.00 106.84 109.89 603,736 +3.19(+2.99%)
Jan 12, 2023 113.05 117.06 106.70 106.70 679,785 -6.83(-6.02%)
Jan 11, 2023 115.87 116.72 113.38 113.53 138,003 -5.71(-4.79%)
Jan 10, 2023 117.22 120.68 116.52 119.24 367,894 +5.76(+5.08%)
Jan 09, 2023 117.79 118.20 112.99 113.48 232,052 -1.83(-1.59%)
Jan 06, 2023 123.95 124.21 114.81 115.31 461,544 -6.77(-5.55%)
Jan 05, 2023 126.96 127.21 121.90 122.08 299,725 -1.30(-1.05%)
Jan 04, 2023 121.97 125.77 121.12 123.38 296,223 -5.18(-4.03%)
Jan 03, 2023 125.63 131.14 124.88 128.56 276,380 -7.69(-5.64%)
Dec 30, 2022 134.93 136.91 132.76 136.25 404,937 +4.54(+3.45%)
Dec 29, 2022 135.01 135.31 130.56 131.71 281,034 -4.64(-3.40%)
Dec 28, 2022 132.22 137.00 131.31 136.35 383,432 +2.55(+1.91%)
Dec 27, 2022 132.87 134.21 130.35 133.80 307,892 +7.67(+6.08%)
Dec 23, 2022 124.94 126.73 124.00 126.13 465,349 +5.32(+4.40%)
Dec 22, 2022 120.66 121.82 119.32 120.81 317,857 -0.07(-0.06%)
Dec 21, 2022 118.51 123.21 118.06 120.88 349,317 -0.62(-0.51%)
Dec 20, 2022 121.74 122.50 120.29 121.50 806,857 +6.30(+5.47%)
Dec 19, 2022 113.53 116.28 113.53 115.20 282,079 +5.64(+5.15%)
Dec 16, 2022 111.05 112.10 107.55 109.56 416,937 +3.56(+3.36%)
Dec 15, 2022 105.76 106.53 103.63 106.00 862,461 -1.18(-1.10%)
Dec 14, 2022 108.73 111.03 106.82 107.18 345,545 -1.53(-1.41%)
Dec 13, 2022 104.40 109.36 104.30 108.71 488,152 -3.01(-2.69%)
Dec 12, 2022 108.21 113.19 107.30 111.72 448,337 -1.18(-1.05%)
Dec 09, 2022 108.35 112.90 107.75 112.90 537,686 +8.31(+7.95%)
Dec 08, 2022 105.88 106.54 103.89 104.59 459,957 +0.79(+0.76%)
Dec 07, 2022 107.06 107.60 103.13 103.80 662,419 -7.76(-6.96%)
Dec 06, 2022 112.96 114.00 110.10 111.56 333,097 -4.20(-3.63%)
Dec 05, 2022 115.34 118.12 114.83 115.76 522,152 +4.25(+3.81%)
Dec 02, 2022 117.16 119.35 111.29 111.51 707,428 -4.04(-3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.